KissMeData/041920/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,192300,558575800,6110,6110,6110,6110,2474
20240801,192200,558575800,6110,6110,6110,6110,0
20240801,192100,558575800,6110,6110,6110,6110,0
20240801,192000,558575800,6110,6110,6110,6110,0
20240801,191900,558575800,6110,6110,6110,6110,0
20240801,191800,558575800,6110,6110,6110,6110,0
20240801,191700,558575800,6110,6110,6110,6110,0
20240801,191600,558575800,6110,6110,6110,6110,0
20240801,191500,558575800,6110,6110,6110,6110,0
20240801,191400,558575800,6110,6110,6110,6110,0
20240801,191300,558575800,6110,6110,6110,6110,0
20240801,191200,558575800,6110,6110,6110,6110,0
20240801,191100,558575800,6110,6110,6110,6110,0
20240801,191000,558575800,6110,6110,6110,6110,0
20240801,190900,558575800,6110,6110,6110,6110,0
20240801,190800,558575800,6110,6110,6110,6110,0
20240801,190700,558575800,6110,6110,6110,6110,0
20240801,190600,558575800,6110,6110,6110,6110,0
20240801,190500,558575800,6110,6110,6110,6110,0
20240801,190400,558575800,6110,6110,6110,6110,0
20240801,190300,558575800,6110,6110,6110,6110,0
20240801,190200,558575800,6110,6110,6110,6110,0
20240801,190100,558575800,6110,6110,6110,6110,0
20240801,190000,558575800,6110,6110,6110,6110,0
20240801,185900,558575800,6110,6110,6110,6110,0
20240801,185800,558575800,6110,6110,6110,6110,0
20240801,185700,558575800,6110,6110,6110,6110,0
20240801,185600,558575800,6110,6110,6110,6110,0
20240801,185500,558575800,6110,6110,6110,6110,0
20240801,185400,558575800,6110,6110,6110,6110,0
20240801,185300,558575800,6110,6110,6110,6110,2474
20240801,185200,558575800,6110,6110,6110,6110,0
20240801,185100,558575800,6110,6110,6110,6110,0
20240801,185000,558575800,6110,6110,6110,6110,0
20240801,184900,558575800,6110,6110,6110,6110,0
20240801,184800,558575800,6110,6110,6110,6110,0
20240801,184700,558575800,6110,6110,6110,6110,0
20240801,184600,558575800,6110,6110,6110,6110,0
20240801,184500,558575800,6110,6110,6110,6110,0
20240801,184400,558575800,6110,6110,6110,6110,0
20240801,184300,558575800,6110,6110,6110,6110,0
20240801,184200,558575800,6110,6110,6110,6110,0
20240801,184100,558575800,6110,6110,6110,6110,0
20240801,184000,558575800,6110,6110,6110,6110,0
20240801,183900,558575800,6110,6110,6110,6110,0
20240801,183800,558575800,6110,6110,6110,6110,0
20240801,183700,558575800,6110,6110,6110,6110,0
20240801,183600,558575800,6110,6110,6110,6110,0
20240801,183500,558575800,6110,6110,6110,6110,0
20240801,183400,558575800,6110,6110,6110,6110,0
20240801,183300,558575800,6110,6110,6110,6110,0
20240801,183200,558575800,6110,6110,6110,6110,0
20240801,183100,558575800,6110,6110,6110,6110,0
20240801,183000,558575800,6110,6110,6110,6110,0
20240801,182900,558575800,6110,6110,6110,6110,0
20240801,182800,558575800,6110,6110,6110,6110,0
20240801,182700,558575800,6110,6110,6110,6110,0
20240801,182600,558575800,6110,6110,6110,6110,0
20240801,182500,558575800,6110,6110,6110,6110,0
20240801,182400,558575800,6110,6110,6110,6110,0
20240801,182300,558575800,6110,6110,6110,6110,2474
20240801,182200,558575800,6110,6110,6110,6110,0
20240801,182100,558575800,6110,6110,6110,6110,0
20240801,182000,558575800,6110,6110,6110,6110,0
20240801,181900,558575800,6110,6110,6110,6110,0
20240801,181800,558575800,6110,6110,6110,6110,0
20240801,181700,558575800,6110,6110,6110,6110,0
20240801,181600,558575800,6110,6110,6110,6110,0
20240801,181500,558575800,6110,6110,6110,6110,0
20240801,181400,558575800,6110,6110,6110,6110,0
20240801,181300,558575800,6110,6110,6110,6110,0
20240801,181200,558575800,6110,6110,6110,6110,0
20240801,181100,558575800,6110,6110,6110,6110,0
20240801,181000,558575800,6110,6110,6110,6110,0
20240801,180900,558575800,6110,6110,6110,6110,0
20240801,180800,558575800,6110,6110,6110,6110,0
20240801,180700,558575800,6110,6110,6110,6110,0
20240801,180600,558575800,6110,6110,6110,6110,0
20240801,180500,558575800,6110,6110,6110,6110,0
20240801,180400,558575800,6110,6110,6110,6110,0
20240801,180300,558575800,6110,6110,6110,6110,0
20240801,180200,558575800,6110,6110,6110,6110,0
20240801,180100,558575800,6110,6110,6110,6110,0
20240801,180000,558575800,6110,6110,6110,6110,0
20240801,175900,558575800,6110,6110,6110,6110,0
20240801,175800,558575800,6110,6110,6110,6110,0
20240801,175700,558575800,6110,6110,6110,6110,0
20240801,175600,558575800,6110,6110,6110,6110,0
20240801,175500,558575800,6110,6110,6110,6110,0
20240801,175400,558575800,6110,6110,6110,6110,0
20240801,175300,558575800,6110,6110,6110,6110,2474
20240801,175200,558575800,6110,6110,6110,6110,0
20240801,175100,558575800,6110,6110,6110,6110,0
20240801,175000,558575800,6110,6110,6110,6110,0
20240801,174900,558575800,6110,6110,6110,6110,0
20240801,174800,558575800,6110,6110,6110,6110,0
20240801,174700,558575800,6110,6110,6110,6110,0
20240801,174600,558575800,6110,6110,6110,6110,0
20240801,174500,558575800,6110,6110,6110,6110,0
20240801,174400,558575800,6110,6110,6110,6110,0
20240801,174300,558575800,6110,6110,6110,6110,0
20240801,174200,558575800,6110,6110,6110,6110,0
20240801,174100,558575800,6110,6110,6110,6110,0
20240801,174000,558575800,6110,6110,6110,6110,0
20240801,173900,558575800,6110,6110,6110,6110,0
20240801,173800,558575800,6110,6110,6110,6110,0
20240801,173700,558575800,6110,6110,6110,6110,0
20240801,173600,558575800,6110,6110,6110,6110,0
20240801,173500,558575800,6110,6110,6110,6110,0
20240801,173400,558575800,6110,6110,6110,6110,0
20240801,173300,558575800,6110,6110,6110,6110,0
20240801,173200,558575800,6110,6110,6110,6110,0
20240801,173100,558575800,6110,6110,6110,6110,0
20240801,173000,558575800,6110,6110,6110,6110,0
20240801,172900,558575800,6110,6110,6110,6110,0
20240801,172800,558575800,6110,6110,6110,6110,0
20240801,172700,558575800,6110,6110,6110,6110,0
20240801,172600,558575800,6110,6110,6110,6110,0
20240801,172500,558575800,6110,6110,6110,6110,0
20240801,172400,558575800,6110,6110,6110,6110,0
20240801,172300,558575800,6110,6110,6110,6110,2474
20240801,172200,558575800,6110,6110,6110,6110,0
20240801,172100,558575800,6110,6110,6110,6110,0
20240801,172000,558575800,6110,6110,6110,6110,0
20240801,171900,558575800,6110,6110,6110,6110,0
20240801,171800,558575800,6110,6110,6110,6110,0
20240801,171700,558575800,6110,6110,6110,6110,0
20240801,171600,558575800,6110,6110,6110,6110,0
20240801,171500,558575800,6110,6110,6110,6110,0
20240801,171400,558575800,6110,6110,6110,6110,0
20240801,171300,558575800,6110,6110,6110,6110,0
20240801,171200,558575800,6110,6110,6110,6110,0
20240801,171100,558575800,6110,6110,6110,6110,0
20240801,171000,558575800,6110,6110,6110,6110,0
20240801,170900,558575800,6110,6110,6110,6110,0
20240801,170800,558575800,6110,6110,6110,6110,0
20240801,170700,558575800,6110,6110,6110,6110,0
20240801,170600,558575800,6110,6110,6110,6110,0
20240801,170500,558575800,6110,6110,6110,6110,0
20240801,170400,558575800,6110,6110,6110,6110,0
20240801,170300,558575800,6110,6110,6110,6110,0
20240801,170200,558575800,6110,6110,6110,6110,0
20240801,170100,558575800,6110,6110,6110,6110,0
20240801,170000,558575800,6110,6110,6110,6110,0
20240801,165900,558575800,6110,6110,6110,6110,0
20240801,165800,558575800,6110,6110,6110,6110,0
20240801,165700,558575800,6110,6110,6110,6110,0
20240801,165600,558575800,6110,6110,6110,6110,0
20240801,165500,558575800,6110,6110,6110,6110,0
20240801,165400,558575800,6110,6110,6110,6110,0
20240801,165300,558575800,6110,6110,6110,6110,2474
20240801,165200,558575800,6110,6110,6110,6110,0
20240801,165100,558575800,6110,6110,6110,6110,0
20240801,165000,558575800,6110,6110,6110,6110,0
20240801,164900,558575800,6110,6110,6110,6110,0
20240801,164800,558575800,6110,6110,6110,6110,0
20240801,164700,558575800,6110,6110,6110,6110,0
20240801,164600,558575800,6110,6110,6110,6110,0
20240801,164500,558575800,6110,6110,6110,6110,0
20240801,164400,558575800,6110,6110,6110,6110,0
20240801,164300,558575800,6110,6110,6110,6110,0
20240801,164200,558575800,6110,6110,6110,6110,0
20240801,164100,558575800,6110,6110,6110,6110,0
20240801,164000,558575800,6110,6110,6110,6110,0
20240801,163900,558575800,6110,6110,6110,6110,0
20240801,163800,558575800,6110,6110,6110,6110,0
20240801,163700,558575800,6110,6110,6110,6110,0
20240801,163600,558575800,6110,6110,6110,6110,0
20240801,163500,558575800,6110,6110,6110,6110,0
20240801,163400,558575800,6110,6110,6110,6110,0
20240801,163300,558575800,6110,6110,6110,6110,0
20240801,163200,558575800,6110,6110,6110,6110,0
20240801,163100,558575800,6110,6110,6110,6110,0
20240801,163000,558575800,6110,6110,6110,6110,0
20240801,162900,558575800,6110,6110,6110,6110,0
20240801,162800,558575800,6110,6110,6110,6110,0
20240801,162700,558575800,6110,6110,6110,6110,0
20240801,162600,558575800,6110,6110,6110,6110,0
20240801,162500,558575800,6110,6110,6110,6110,0
20240801,162400,558575800,6110,6110,6110,6110,0
20240801,162300,558575800,6110,6110,6110,6110,2474
20240801,162200,558575800,6110,6110,6110,6110,0
20240801,162100,558575800,6110,6110,6110,6110,0
20240801,162000,558575800,6110,6110,6110,6110,0
20240801,161900,558575800,6110,6110,6110,6110,0
20240801,161800,558575800,6110,6110,6110,6110,0
20240801,161700,558575800,6110,6110,6110,6110,0
20240801,161600,558575800,6110,6110,6110,6110,0
20240801,161500,558575800,6110,6110,6110,6110,0
20240801,161400,558575800,6110,6110,6110,6110,0
20240801,161300,558575800,6110,6110,6110,6110,0
20240801,161200,558575800,6110,6110,6110,6110,0
20240801,161100,558575800,6110,6110,6110,6110,0
20240801,161000,558575800,6110,6110,6110,6110,0
20240801,160900,558575800,6110,6110,6110,6110,0
20240801,160800,558575800,6110,6110,6110,6110,0
20240801,160700,558575800,6110,6110,6110,6110,0
20240801,160600,558575800,6110,6110,6110,6110,0
20240801,160500,558575800,6110,6110,6110,6110,0
20240801,160400,558575800,6110,6110,6110,6110,0
20240801,160300,558575800,6110,6110,6110,6110,0
20240801,160200,558575800,6110,6110,6110,6110,0
20240801,160100,558575800,6110,6110,6110,6110,0
20240801,160000,558575800,6110,6110,6110,6110,0
20240801,155900,558575800,6110,6110,6110,6110,0
20240801,155800,558575800,6110,6110,6110,6110,0
20240801,155700,558575800,6110,6110,6110,6110,0
20240801,155600,558575800,6110,6110,6110,6110,0
20240801,155500,558575800,6110,6110,6110,6110,0
20240801,155400,558575800,6110,6110,6110,6110,0
20240801,155300,558575800,6110,6110,6110,6110,2474
20240801,155200,558575800,6110,6110,6110,6110,0
20240801,155100,558575800,6110,6110,6110,6110,0
20240801,155000,558575800,6110,6110,6110,6110,0
20240801,154900,558575800,6110,6110,6110,6110,0
20240801,154800,558575800,6110,6110,6110,6110,0
20240801,154700,558575800,6110,6110,6110,6110,0
20240801,154600,558575800,6110,6110,6110,6110,0
20240801,154500,558575800,6110,6110,6110,6110,0
20240801,154400,558575800,6110,6110,6110,6110,0
20240801,154300,558575800,6110,6110,6110,6110,0
20240801,154200,558575800,6110,6110,6110,6110,0
20240801,154100,558575800,6110,6110,6110,6110,0
20240801,154000,558575800,6110,6110,6110,6110,0
20240801,153900,558575800,6110,6110,6110,6110,0
20240801,153800,558575800,6110,6110,6110,6110,0
20240801,153700,558575800,6110,6110,6110,6110,0
20240801,153600,558575800,6110,6110,6110,6110,0
20240801,153500,558575800,6110,6110,6110,6110,0
20240801,153400,558575800,6110,6110,6110,6110,0
20240801,153300,558575800,6110,6110,6110,6110,0
20240801,153200,558575800,6110,6110,6110,6110,0
20240801,153100,558575800,6110,6110,6110,6110,0
20240801,153000,558575800,6110,6110,6110,6110,2474
20240801,152900,543459660,6050,6050,6050,6050,0
20240801,152800,543459660,6050,6050,6050,6050,0
20240801,152700,543459660,6050,6050,6050,6050,0
20240801,152600,543459660,6050,6050,6050,6050,0
20240801,152500,543459660,6050,6050,6050,6050,0
20240801,152400,543459660,6050,6050,6050,6050,0
20240801,152300,543459660,6050,6050,6050,6050,0
20240801,152200,543459660,6050,6050,6050,6050,0
20240801,152100,543459660,6050,6050,6050,6050,0
20240801,152000,543459660,6050,6050,6050,6050,0
20240801,151900,543459660,6050,6050,6050,6050,0
20240801,151800,543459660,6050,6060,6060,6050,10
20240801,151700,543399140,6050,6050,6050,6050,0
20240801,151600,543399140,6050,6060,6060,6050,14
20240801,151500,543314430,6080,6080,6080,6080,0
20240801,151400,543314430,6080,6080,6080,6080,0
20240801,151300,543314430,6080,6080,6080,6080,0
20240801,151200,543314430,6080,6080,6080,6080,0
20240801,151100,543314430,6080,6080,6080,6080,1
20240801,151000,543308350,6080,6060,6080,6050,475
20240801,150900,540434190,6080,6060,6080,6060,3
20240801,150800,540415990,6070,6070,6070,6070,0
20240801,150700,540415990,6070,6070,6070,6070,67
20240801,150600,540009300,6030,6070,6070,6030,95
20240801,150500,539435590,6080,6080,6080,6080,1
20240801,150400,539429510,6070,6070,6070,6070,3
20240801,150300,539411300,6070,6040,6120,6040,14209
20240801,150200,452916560,6030,6030,6030,6030,0
20240801,150100,452916560,6030,6030,6030,6030,0
20240801,150000,452916560,6030,6030,6030,6030,1
20240801,145900,452910530,6020,6030,6030,6020,100
20240801,145800,452308420,6030,6030,6030,6030,50
20240801,145700,452006920,6030,6030,6030,6030,0
20240801,145600,452006920,6030,6030,6030,6030,0
20240801,145500,452006920,6030,6030,6030,6030,0
20240801,145400,452006920,6030,6030,6030,6030,60
20240801,145300,451645120,6050,6050,6050,6050,0
20240801,145200,451645120,6050,6050,6050,6050,0
20240801,145100,451645120,6050,6050,6050,6050,2
20240801,145000,451633020,6050,6050,6050,6050,50
20240801,144900,451330520,6050,6050,6050,6050,100
20240801,144800,450725520,6060,6060,6060,6060,0
20240801,144700,450725520,6060,6060,6060,6060,0
20240801,144600,450725520,6060,6040,6060,6040,2000
20240801,144500,438618340,6040,6040,6040,6040,30
20240801,144400,438437140,6050,6050,6050,6050,0
20240801,144300,438437140,6050,6050,6050,6050,0
20240801,144200,438437140,6050,6040,6050,6040,200
20240801,144100,437228150,6040,6040,6040,6040,0
20240801,144000,437228150,6040,6040,6040,6040,0
20240801,143900,437228150,6040,6040,6040,6040,0
20240801,143800,437228150,6040,6040,6040,6040,0
20240801,143700,437228150,6040,6040,6040,6040,0
20240801,143600,437228150,6040,6020,6040,6020,1301
20240801,143500,429371110,6020,6020,6020,6020,210
20240801,143400,428106910,6020,6020,6020,6020,0
20240801,143300,428106910,6020,6020,6020,6020,0
20240801,143200,428106910,6020,6020,6020,6020,240
20240801,143100,426662110,6020,6020,6020,6020,0
20240801,143000,426662110,6020,6020,6020,6020,0
20240801,142900,426662110,6020,6020,6020,6020,0
20240801,142800,426662110,6020,6020,6020,6020,0
20240801,142700,426662110,6020,6020,6020,6020,180
20240801,142600,425578510,6020,6020,6020,6020,0
20240801,142500,425578510,6020,6020,6020,6020,0
20240801,142400,425578510,6020,6020,6020,6020,0
20240801,142300,425578510,6020,6020,6020,6020,0
20240801,142200,425578510,6020,6020,6020,6020,4
20240801,142100,425554430,6040,6040,6040,6040,0
20240801,142000,425554430,6040,6040,6040,6040,0
20240801,141900,425554430,6040,6040,6040,6040,40
20240801,141800,425312830,6050,6050,6050,6050,0
20240801,141700,425312830,6050,6050,6050,6050,0
20240801,141600,425312830,6050,6050,6050,6050,50
20240801,141500,425010330,6050,6050,6050,6050,0
20240801,141400,425010330,6050,6050,6050,6050,0
20240801,141300,425010330,6050,6050,6050,6050,3
20240801,141200,424992180,6050,6050,6050,6050,1
20240801,141100,424986130,6050,6050,6050,6050,10
20240801,141000,424925630,6060,6060,6060,6060,0
20240801,140900,424925630,6060,6060,6060,6060,5
20240801,140800,424895330,6070,6060,6070,6060,268
20240801,140700,423268680,6060,6060,6060,6060,0
20240801,140600,423268680,6060,6050,6060,6050,590
20240801,140500,419693580,6030,6040,6040,6030,1254
20240801,140400,412122880,6020,6020,6020,6020,0
20240801,140300,412122880,6020,6020,6020,6020,0
20240801,140200,412122880,6020,6020,6020,6020,0
20240801,140100,412122880,6020,6030,6030,6020,10
20240801,140000,412062660,6030,6030,6030,6030,0
20240801,135900,412062660,6030,6030,6030,6030,0
20240801,135800,412062660,6030,6030,6030,6030,0
20240801,135700,412062660,6030,6030,6030,6030,60
20240801,135600,411700860,6030,6040,6040,6030,93
20240801,135500,411139150,6050,6050,6050,6050,0
20240801,135400,411139150,6050,6050,6050,6050,0
20240801,135300,411139150,6050,6040,6050,6040,28
20240801,135200,410969930,6050,6050,6050,6050,0
20240801,135100,410969930,6050,6040,6050,6040,40
20240801,135000,410728230,6040,6040,6040,6040,0
20240801,134900,410728230,6040,6040,6040,6040,0
20240801,134800,410728230,6040,6040,6040,6040,0
20240801,134700,410728230,6040,6040,6040,6040,0
20240801,134600,410728230,6040,6040,6040,6040,0
20240801,134500,410728230,6040,6040,6040,6040,100
20240801,134400,410124230,6040,6040,6040,6040,0
20240801,134300,410124230,6040,6040,6040,6040,6
20240801,134200,410087990,6060,6050,6060,6050,603
20240801,134100,406439740,6050,6050,6050,6050,100
20240801,134000,405834740,6050,6060,6060,6050,900
20240801,133900,400387740,6050,6050,6060,6050,1500
20240801,133800,391306740,6050,6050,6050,6050,0
20240801,133700,391306740,6050,6050,6050,6050,0
20240801,133600,391306740,6050,6060,6060,6050,2
20240801,133500,391294630,6060,6060,6060,6060,0
20240801,133400,391294630,6060,6060,6060,6060,0
20240801,133300,391294630,6060,6060,6060,6060,0
20240801,133200,391294630,6060,6060,6060,6060,0
20240801,133100,391294630,6060,6060,6060,6060,0
20240801,133000,391294630,6060,6060,6060,6060,0
20240801,132900,391294630,6060,6060,6060,6060,0
20240801,132800,391294630,6060,6060,6060,6060,0
20240801,132700,391294630,6060,6060,6060,6060,0
20240801,132600,391294630,6060,6060,6060,6060,0
20240801,132500,391294630,6060,6060,6060,6060,44
20240801,132400,391027990,6060,6050,6060,6050,466
20240801,132300,388204310,6060,6060,6060,6060,0
20240801,132200,388204310,6060,6060,6060,6060,0
20240801,132100,388204310,6060,6060,6060,6060,0
20240801,132000,388204310,6060,6060,6060,6060,0
20240801,131900,388204310,6060,6060,6060,6060,1
20240801,131800,388198250,6070,6070,6070,6070,0
20240801,131700,388198250,6070,6050,6070,6050,928
20240801,131600,382573290,6050,6020,6050,6020,151
20240801,131500,381664240,6020,6020,6020,6020,1
20240801,131400,381658220,6060,6060,6060,6060,0
20240801,131300,381658220,6060,6050,6060,6050,901
20240801,131200,376207160,6060,6050,6060,6050,622
20240801,131100,372441790,6040,6030,6050,6030,3167
20240801,131000,353313030,6040,6040,6040,6040,0
20240801,130900,353313030,6040,6040,6040,6040,0
20240801,130800,353313030,6040,6040,6040,6040,0
20240801,130700,353313030,6040,6030,6050,5990,2557
20240801,130600,337871930,6040,6040,6040,6040,0
20240801,130500,337871930,6040,6040,6040,6040,0
20240801,130400,337871930,6040,6040,6040,6040,0
20240801,130300,337871930,6040,6040,6040,6040,0
20240801,130200,337871930,6040,6030,6040,6030,120
20240801,130100,337147230,6050,6050,6050,6050,0
20240801,130000,337147230,6050,6010,6050,6000,5
20240801,125900,337117110,6050,6020,6050,6000,8758
20240801,125800,284312320,6020,6020,6020,6020,0
20240801,125700,284312320,6020,6010,6020,6010,85
20240801,125600,283800720,6020,6010,6020,6010,16
20240801,125500,283704550,6020,6020,6020,6020,100
20240801,125400,283102550,6020,6020,6020,6020,1
20240801,125300,283096530,6010,6000,6010,6000,206
20240801,125200,281860450,6020,6020,6020,6020,50
20240801,125100,281559450,6020,6020,6020,6020,20
20240801,125000,281439050,6030,6030,6030,6030,0
20240801,124900,281439050,6030,6030,6030,6030,0
20240801,124800,281439050,6030,6030,6030,6030,0
20240801,124700,281439050,6030,6030,6030,6030,0
20240801,124600,281439050,6030,6030,6030,6030,0
20240801,124500,281439050,6030,6020,6030,6020,1500
20240801,124400,272401550,6020,6020,6020,6020,0
20240801,124300,272401550,6020,6020,6020,6020,7
20240801,124200,272359410,6020,6020,6020,6020,0
20240801,124100,272359410,6020,6020,6020,6020,0
20240801,124000,272359410,6020,6020,6020,6020,0
20240801,123900,272359410,6020,6020,6020,6020,0
20240801,123800,272359410,6020,6020,6020,6020,0
20240801,123700,272359410,6020,6020,6020,6020,0
20240801,123600,272359410,6020,6020,6020,6020,0
20240801,123500,272359410,6020,6020,6020,6020,0
20240801,123400,272359410,6020,6010,6020,6010,610
20240801,123300,268693280,6010,6010,6010,6010,0
20240801,123200,268693280,6010,6010,6010,6010,1
20240801,123100,268687270,5980,5980,5980,5980,0
20240801,123000,268687270,5980,5990,5990,5980,35
20240801,122900,268477870,6020,6020,6020,6020,0
20240801,122800,268477870,6020,6010,6020,5980,2151
20240801,122700,255542280,6020,6020,6020,6020,0
20240801,122600,255542280,6020,6020,6020,6020,0
20240801,122500,255542280,6020,6020,6020,6020,2
20240801,122400,255530240,6030,6030,6030,6030,0
20240801,122300,255530240,6030,6030,6030,6030,0
20240801,122200,255530240,6030,6030,6030,6030,0
20240801,122100,255530240,6030,6030,6030,6030,0
20240801,122000,255530240,6030,6030,6030,6030,2
20240801,121900,255518180,6000,6010,6030,6000,2528
20240801,121800,240345780,6020,6020,6020,6020,1000
20240801,121700,234325780,6030,6020,6030,6020,120
20240801,121600,233603180,6030,6030,6030,6030,0
20240801,121500,233603180,6030,6030,6030,6030,0
20240801,121400,233603180,6030,6010,6030,6000,585
20240801,121300,230091310,6010,5990,6010,5990,1218
20240801,121200,222790630,5990,5990,5990,5990,0
20240801,121100,222790630,5990,5980,5990,5980,3
20240801,121000,222772680,5980,5980,5980,5980,48
20240801,120900,222485640,5990,5990,5990,5990,0
20240801,120800,222485640,5990,5990,5990,5990,0
20240801,120700,222485640,5990,5990,5990,5990,0
20240801,120600,222485640,5990,5990,5990,5990,1
20240801,120500,222479650,5990,5990,5990,5990,0
20240801,120400,222479650,5990,5990,5990,5990,0
20240801,120300,222479650,5990,5990,5990,5990,0
20240801,120200,222479650,5990,5990,5990,5990,7
20240801,120100,222437720,5990,5990,5990,5990,6
20240801,120000,222401780,5990,5990,5990,5990,0
20240801,115900,222401780,5990,5990,5990,5990,0
20240801,115800,222401780,5990,5990,5990,5990,0
20240801,115700,222401780,5990,5990,5990,5990,0
20240801,115600,222401780,5990,5990,5990,5990,0
20240801,115500,222401780,5990,5990,5990,5990,0
20240801,115400,222401780,5990,5970,5990,5970,487
20240801,115300,219492510,5980,5970,5980,5970,221
20240801,115200,218173130,5980,5980,5980,5980,0
20240801,115100,218173130,5980,5980,5980,5980,0
20240801,115000,218173130,5980,5980,5980,5980,0
20240801,114900,218173130,5980,5980,5980,5980,0
20240801,114800,218173130,5980,5980,5980,5980,0
20240801,114700,218173130,5980,5980,5980,5980,0
20240801,114600,218173130,5980,5980,5980,5980,0
20240801,114500,218173130,5980,5980,5980,5980,0
20240801,114400,218173130,5980,5980,5980,5980,1
20240801,114300,218167150,5970,5970,5970,5970,0
20240801,114200,218167150,5970,5970,5970,5970,16
20240801,114100,218071630,5970,5970,5970,5970,30
20240801,114000,217892530,5980,5980,5980,5980,0
20240801,113900,217892530,5980,5980,5980,5980,0
20240801,113800,217892530,5980,5980,5980,5980,0
20240801,113700,217892530,5980,5980,5980,5980,0
20240801,113600,217892530,5980,5980,5980,5980,0
20240801,113500,217892530,5980,5980,5980,5980,28
20240801,113400,217725090,5990,5990,5990,5990,17
20240801,113300,217623260,5990,5990,5990,5990,1
20240801,113200,217617270,6000,6000,6000,6000,0
20240801,113100,217617270,6000,6000,6000,6000,0
20240801,113000,217617270,6000,6000,6000,6000,0
20240801,112900,217617270,6000,6000,6000,6000,0
20240801,112800,217617270,6000,6000,6000,6000,0
20240801,112700,217617270,6000,5990,6000,5990,592
20240801,112600,214071180,5990,5990,5990,5990,0
20240801,112500,214071180,5990,5990,5990,5990,1
20240801,112400,214065190,5980,5980,5980,5980,1
20240801,112300,214059210,5980,5980,5980,5980,0
20240801,112200,214059210,5980,5980,5980,5980,0
20240801,112100,214059210,5980,5980,5980,5980,50
20240801,112000,213760210,5980,5980,5980,5980,100
20240801,111900,213162210,5990,5990,5990,5990,0
20240801,111800,213162210,5990,5990,5990,5990,0
20240801,111700,213162210,5990,5990,5990,5990,0
20240801,111600,213162210,5990,5990,5990,5990,0
20240801,111500,213162210,5990,5980,5990,5980,94
20240801,111400,212600050,5980,5980,5980,5980,0
20240801,111300,212600050,5980,5980,5980,5980,20
20240801,111200,212480450,5990,5990,5990,5990,4
20240801,111100,212456490,5990,5990,5990,5990,0
20240801,111000,212456490,5990,5990,5990,5990,26
20240801,110900,212300750,6000,6000,6000,6000,0
20240801,110800,212300750,6000,6000,6000,6000,0
20240801,110700,212300750,6000,6000,6000,6000,0
20240801,110600,212300750,6000,6000,6000,6000,1
20240801,110500,212294750,6010,6010,6010,6010,0
20240801,110400,212294750,6010,6010,6010,6010,0
20240801,110300,212294750,6010,6000,6010,6000,2
20240801,110200,212282740,6020,6020,6020,6020,0
20240801,110100,212282740,6020,6020,6020,6020,0
20240801,110000,212282740,6020,6010,6020,6010,20
20240801,105900,212162530,6030,6030,6030,6030,0
20240801,105800,212162530,6030,6030,6030,6030,0
20240801,105700,212162530,6030,6030,6030,6030,0
20240801,105600,212162530,6030,6030,6030,5990,1863
20240801,105500,200930050,6030,6010,6030,6010,818
20240801,105400,196011400,6020,6020,6020,6020,277
20240801,105300,194343860,6010,5990,6010,5990,1380
20240801,105200,186065110,5970,5970,5970,5970,200
20240801,105100,184871110,5990,5990,5990,5990,0
20240801,105000,184871110,5990,5990,5990,5990,1
20240801,104900,184865120,5970,5970,5970,5970,1
20240801,104800,184859150,6000,6000,6000,6000,1
20240801,104700,184853150,5990,5990,5990,5990,140
20240801,104600,184014550,5990,5990,5990,5990,0
20240801,104500,184014550,5990,5980,5990,5980,385
20240801,104400,181712150,5970,5970,5970,5970,7
20240801,104300,181670360,5960,5970,5970,5960,13
20240801,104200,181592850,6000,5960,6000,5950,1712
20240801,104100,171344290,5950,5950,5950,5950,0
20240801,104000,171344290,5950,5950,5950,5950,1
20240801,103900,171338340,5980,5960,5980,5960,621
20240801,103800,167629790,5960,5960,5960,5960,129
20240801,103700,166860950,5960,5960,5960,5960,0
20240801,103600,166860950,5960,5950,5960,5950,10
20240801,103500,166801360,5940,5940,5940,5940,361
20240801,103400,164657020,5940,5920,5940,5920,701
20240801,103300,160503070,5910,5910,5910,5910,0
20240801,103200,160503070,5910,5910,5910,5910,1
20240801,103100,160497160,5900,5900,5900,5900,2
20240801,103000,160485360,5900,5900,5900,5900,0
20240801,102900,160485360,5900,5900,5900,5900,0
20240801,102800,160485360,5900,5910,5910,5900,49
20240801,102700,160195790,5940,5940,5940,5940,0
20240801,102600,160195790,5940,5940,5940,5940,1
20240801,102500,160189850,5910,5910,5910,5910,2
20240801,102400,160178030,5940,5940,5940,5940,18
20240801,102300,160071110,5910,5920,5940,5910,5
20240801,102200,160041500,5910,5910,5910,5910,1
20240801,102100,160035590,5940,5940,5940,5940,0
20240801,102000,160035590,5940,5930,5940,5930,100
20240801,101900,159442250,5930,5930,5930,5930,200
20240801,101800,158256250,5930,5920,5930,5920,100
20240801,101700,157664180,5920,5920,5920,5920,100
20240801,101600,157072180,5910,5910,5910,5910,0
20240801,101500,157072180,5910,5910,5930,5910,60
20240801,101400,156717410,5910,5920,5920,5910,325
20240801,101300,154793510,5920,5920,5920,5920,0
20240801,101200,154793510,5920,5940,5940,5920,447
20240801,101100,152140270,5940,5940,5940,5940,1
20240801,101000,152134330,5970,5970,5970,5970,4
20240801,100900,152110450,5940,5940,5940,5940,0
20240801,100800,152110450,5940,5950,5950,5940,356
20240801,100700,149995280,5980,5980,5980,5970,301
20240801,100600,148195990,5980,5960,5980,5940,518
20240801,100500,145098860,6000,5990,6000,5990,1296
20240801,100400,137335810,6000,5960,6000,5930,6031
20240801,100300,101203030,5970,5950,5970,5950,438
20240801,100200,98596840,5950,5940,5950,5940,341
20240801,100100,96571280,5940,5940,5940,5930,1056
20240801,100000,90298680,5940,5940,5940,5940,8
20240801,095900,90251160,5930,5920,5940,5920,946
20240801,095800,84649010,5910,5910,5910,5910,52
20240801,095700,84341690,5890,5890,5890,5890,0
20240801,095600,84341690,5890,5890,5890,5890,401
20240801,095500,81979800,5900,5890,5910,5890,561
20240801,095400,78670490,5910,5900,5910,5890,1223
20240801,095300,71456540,5910,5910,5910,5910,34
20240801,095200,71255600,5890,5890,5890,5890,500
20240801,095100,68310600,5910,5900,5910,5900,2
20240801,095000,68298790,5870,5870,5870,5870,0
20240801,094900,68298790,5870,5870,5870,5870,0
20240801,094800,68298790,5870,5870,5870,5870,0
20240801,094700,68298790,5870,5870,5870,5870,0
20240801,094600,68298790,5870,5870,5870,5870,0
20240801,094500,68298790,5870,5870,5870,5870,0
20240801,094400,68298790,5870,5870,5870,5870,1
20240801,094300,68292920,5900,5900,5900,5900,0
20240801,094200,68292920,5900,5900,5900,5900,999
20240801,094100,62398820,5880,5880,5880,5880,0
20240801,094000,62398820,5880,5880,5880,5880,0
20240801,093900,62398820,5880,5910,5910,5880,2020
20240801,093800,50520620,5910,5910,5910,5910,21
20240801,093700,50396510,5930,5900,5930,5900,3382
20240801,093600,30383310,5850,5850,5850,5850,0
20240801,093500,30383310,5850,5850,5850,5850,0
20240801,093400,30383310,5850,5850,5850,5850,68
20240801,093300,29985510,5850,5860,5860,5850,550
20240801,093200,26767270,5860,5860,5860,5860,1
20240801,093100,26761410,5850,5850,5850,5850,1
20240801,093000,26755560,5850,5880,5880,5850,508
20240801,092900,23783410,5900,5900,5900,5900,0
20240801,092800,23783410,5900,5900,5900,5900,0
20240801,092700,23783410,5900,5900,5900,5900,0
20240801,092600,23783410,5900,5900,5900,5900,0
20240801,092500,23783410,5900,5900,5900,5900,0
20240801,092400,23783410,5900,5900,5900,5900,500
20240801,092300,20833410,5900,5890,5900,5890,2
20240801,092200,20821620,5880,5880,5880,5880,2
20240801,092100,20809860,5900,5900,5900,5900,50
20240801,092000,20514860,5900,5900,5900,5900,0
20240801,091900,20514860,5900,5900,5900,5900,1000
20240801,091800,14614860,5880,5880,5880,5880,31
20240801,091700,14432580,5900,5900,5900,5900,2
20240801,091600,14420780,5880,5900,5900,5880,174
20240801,091500,13397570,5900,5900,5900,5900,500
20240801,091400,10447570,5910,5910,5910,5910,0
20240801,091300,10447570,5910,5870,5910,5870,422
20240801,091200,7966370,5870,5850,5870,5850,293
20240801,091100,6248430,5840,5840,5840,5830,102
20240801,091000,5652780,5810,5810,5810,5810,0
20240801,090900,5652780,5810,5810,5810,5810,21
20240801,090800,5530770,5810,5830,5830,5810,380
20240801,090700,3319380,5860,5860,5860,5860,10
20240801,090600,3260780,5830,5830,5830,5830,1
20240801,090500,3254950,5830,5830,5830,5830,207
20240801,090400,2048140,5830,5830,5830,5830,0
20240801,090300,2048140,5830,5830,5830,5830,1
20240801,090200,2042310,5820,5820,5820,5820,3
20240801,090100,2024850,5850,5850,5850,5850,10
20240801,090000,1966350,5860,5870,5870,5860,335